Career Technology MFG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	24.150	24.200	23.650	23.700	23.700	1,934,231
2023-08-07	24.000	24.350	23.800	24.100	24.100	1,211,992
2023-08-04	24.000	24.100	23.650	24.050	24.050	1,616,104
2023-08-02	24.400	24.600	24.000	24.000	24.000	2,504,479
2023-08-01	24.800	25.000	24.300	24.400	24.400	1,946,213
2023-07-31	24.800	25.100	24.550	24.600	24.600	2,802,198
2023-07-28	24.500	24.700	24.450	24.600	24.600	1,293,849
2023-07-27	24.250	24.600	24.250	24.450	24.450	1,473,475
2023-07-26	24.650	24.700	24.150	24.200	24.200	1,971,138
2023-07-25	24.200	24.650	24.150	24.600	24.600	1,581,745
2023-07-24	24.750	24.800	24.050	24.100	24.100	2,231,847
2023-07-21	24.200	25.050	24.000	24.650	24.650	3,082,917
2023-07-20	24.350	24.750	24.300	24.300	24.300	1,205,530
2023-07-19	24.450	24.700	24.050	24.400	24.400	3,017,348
2023-07-18	25.100	25.100	24.200	24.450	24.450	3,566,446
2023-07-17	24.450	25.100	23.900	25.000	25.000	4,002,838
2023-07-14	24.700	24.700	24.250	24.300	24.300	1,677,474
2023-07-13	24.350	24.750	24.350	24.400	24.400	1,919,897
2023-07-12	24.400	24.850	24.200	24.200	24.200	2,669,130
2023-07-11	24.400	24.700	24.150	24.200	24.200	2,444,146
2023-07-10	24.600	24.900	24.350	24.400	24.400	2,520,703
2023-07-07	25.250	25.250	24.450	24.950	24.950	4,868,979
2023-07-06	25.650	25.650	25.100	25.300	25.300	4,183,424
2023-07-05	25.950	26.250	25.550	25.650	25.650	4,966,503
2023-07-04	26.100	26.200	25.650	25.800	25.800	5,600,551
2023-07-03	26.700	26.800	25.700	26.000	26.000	10,928,277
2023-06-30	27.000	27.200	26.400	26.700	26.700	34,594,943
2023-06-29	24.550	26.200	24.500	26.200	26.200	25,417,389
2023-06-28	24.000	24.150	23.850	23.850	23.850	774,594
2023-06-27	24.100	24.100	23.800	23.950	23.950	1,374,097
2023-06-26	24.100	24.350	23.950	24.100	24.100	1,149,831
2023-06-21	24.300	24.400	24.000	24.150	24.150	1,455,050
2023-06-20	23.800	24.250	23.800	24.050	24.050	2,326,498
2023-06-19	23.800	23.900	23.600	23.800	23.800	1,017,484
2023-06-16	23.700	23.900	23.500	23.700	23.700	1,355,009
2023-06-15	23.650	23.800	23.650	23.700	23.700	716,803
2023-06-14	23.650	23.800	23.600	23.650	23.650	1,161,384
2023-06-13	24.000	24.000	23.550	23.600	23.600	1,520,107
2023-06-12	24.000	24.000	23.700	23.750	23.750	1,025,308
2023-06-09	24.000	24.000	23.750	23.850	23.850	1,179,701
2023-06-08	24.200	24.250	23.800	23.800	23.800	1,351,567
2023-06-07	24.150	24.400	24.000	24.150	24.150	3,225,775
2023-06-06	24.150	24.200	23.750	23.750	23.750	2,543,147
2023-06-05	23.600	24.000	23.550	23.750	23.750	1,775,931
2023-06-02	23.500	23.700	23.400	23.450	23.450	1,654,040
2023-06-01	23.500	23.500	23.300	23.350	23.350	667,467
2023-05-31	23.400	23.500	23.200	23.400	23.400	1,497,727
2023-05-30	23.200	23.250	23.050	23.100	23.100	1,030,185
2023-05-29	23.000	23.350	23.000	23.150	23.150	976,410
2023-05-26	23.300	23.450	22.850	22.850	22.850	2,150,483
2023-05-25	23.500	23.500	23.100	23.250	23.250	970,835
2023-05-24	23.250	23.400	23.200	23.300	23.300	1,180,651
2023-05-23	23.250	23.500	23.150	23.350	23.350	1,091,260
2023-05-22	23.150	23.350	23.000	23.250	23.250	1,238,945
2023-05-19	23.150	23.400	23.100	23.150	23.150	670,785
2023-05-18	23.400	23.450	23.100	23.100	23.100	1,033,839
2023-05-17	23.050	23.350	23.000	23.300	23.300	1,371,240
2023-05-16	23.100	23.300	22.900	22.900	22.900	946,177
2023-05-15	23.000	23.250	22.800	22.950	22.950	799,202
2023-05-12	23.100	23.350	22.950	23.150	23.150	971,269

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.5000 TWD
2020-08-13	0.0510 TWD
2019-07-23	0.3090 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.